(Login BolsaPT & Canal Forex) |
|
CEMIG -PN - [Ticker: CMIG4.SA] | | Última Trade | 12,580 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.05 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | 7,450 x 0 - 7,460 x 0 | EPS | 0,00 | Abertura | 12,650 | PER | 0,00% | Máximo | 12,720 | Pagamento Dividendo | | Mínimo | 12,540 | Data Ex-Dividendo | | Fecho Anterior | 12,630 | Yield | | Volume | 844.300 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para CMIG4.SA de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-03-13 | 00:00:00 | 8,38 | 8,46 | 8,11 | 8,19 | 17.600.000 | 2018-03-14 | 00:00:00 | 8,21 | 8,25 | 7,95 | 8,00 | 10.472.800 | 2018-03-15 | 00:00:00 | 7,95 | 8,28 | 7,90 | 8,20 | 14.354.200 | 2018-03-16 | 00:00:00 | 8,16 | 8,32 | 8,11 | 8,29 | 10.512.400 | 2018-03-19 | 00:00:00 | 8,26 | 8,55 | 8,26 | 8,50 | 18.666.000 | 2018-03-20 | 00:00:00 | 8,46 | 8,59 | 8,44 | 8,50 | 8.095.700 | 2018-03-21 | 00:00:00 | 8,47 | 8,60 | 8,42 | 8,60 | 7.848.200 | 2018-03-22 | 00:00:00 | 8,60 | 8,70 | 8,45 | 8,59 | 9.422.000 | 2018-03-23 | 00:00:00 | 8,49 | 8,65 | 8,44 | 8,55 | 5.465.200 | 2018-03-26 | 00:00:00 | 8,59 | 8,74 | 8,58 | 8,73 | 5.323.900 | 2018-03-27 | 00:00:00 | 8,71 | 8,77 | 8,51 | 8,56 | 8.590.900 | 2018-03-28 | 00:00:00 | 8,52 | 8,58 | 8,18 | 8,29 | 11.005.200 | 2018-03-29 | 00:00:00 | 8,35 | 8,57 | 8,34 | 8,56 | 9.103.500 | 2018-04-02 | 00:00:00 | 8,56 | 8,64 | 8,27 | 8,31 | 12.666.100 | 2018-04-03 | 00:00:00 | 8,40 | 8,48 | 8,24 | 8,39 | 5.620.600 | 2018-04-04 | 00:00:00 | 8,18 | 8,30 | 8,02 | 8,29 | 6.937.200 | 2018-04-05 | 00:00:00 | 8,52 | 8,52 | 8,25 | 8,31 | 4.987.100 | 2018-04-06 | 00:00:00 | 8,30 | 8,35 | 8,17 | 8,23 | 6.454.300 | 2018-04-09 | 00:00:00 | 8,26 | 8,34 | 8,01 | 8,03 | 8.566.800 | 2018-04-10 | 00:00:00 | 8,15 | 8,16 | 7,94 | 8,05 | 8.859.100 | 2018-04-11 | 00:00:00 | 8,05 | 8,25 | 8,00 | 8,21 | 4.965.100 | 2018-04-12 | 00:00:00 | 8,21 | 8,45 | 8,21 | 8,40 | 6.545.800 | 2018-04-13 | 00:00:00 | 8,35 | 8,40 | 8,16 | 8,18 | 8.926.500 | 2018-04-16 | 00:00:00 | 8,17 | 8,27 | 7,93 | 7,93 | 10.224.500 | 2018-04-17 | 00:00:00 | 8,03 | 8,21 | 8,00 | 8,10 | 6.848.800 | 2018-04-18 | 00:00:00 | 8,19 | 8,30 | 8,12 | 8,24 | 10.649.900 | 2018-04-19 | 00:00:00 | 8,22 | 8,48 | 8,14 | 8,44 | 14.423.900 | 2018-04-20 | 00:00:00 | 8,35 | 8,50 | 8,31 | 8,42 | 6.810.600 | 2018-04-23 | 00:00:00 | 8,44 | 8,45 | 8,29 | 8,40 | 5.109.500 | 2018-04-24 | 00:00:00 | 8,44 | 8,55 | 8,16 | 8,22 | 9.712.800 | 2018-04-25 | 00:00:00 | 8,14 | 8,24 | 8,11 | 8,17 | 4.381.400 | 2018-04-26 | 00:00:00 | 8,17 | 8,40 | 8,17 | 8,33 | 6.936.900 | 2018-04-27 | 00:00:00 | 8,40 | 8,45 | 8,32 | 8,45 | 10.595.900 | 2018-04-30 | 00:00:00 | 8,48 | 8,53 | 8,40 | 8,46 | 7.333.900 | 2018-05-02 | 00:00:00 | 8,00 | 8,02 | 7,72 | 7,73 | 14.463.200 | 2018-05-03 | 00:00:00 | 7,80 | 7,84 | 7,57 | 7,65 | 11.827.900 | 2018-05-04 | 00:00:00 | 7,59 | 8,10 | 7,58 | 7,89 | 18.473.400 | 2018-05-07 | 00:00:00 | 7,94 | 8,05 | 7,83 | 7,87 | 5.258.900 | 2018-05-08 | 00:00:00 | 7,90 | 7,95 | 7,73 | 7,83 | 4.904.700 | 2018-05-09 | 00:00:00 | 7,88 | 7,90 | 7,73 | 7,79 | 4.641.100 | 2018-05-10 | 00:00:00 | 7,85 | 7,97 | 7,79 | 7,93 | 5.850.700 | | << < 101 102 103 104 105 106 > >> |
|